Unlock stock picks and a broker-level newsfeed that powers Wall Street.

IOB - Delayed Quote EUR

Renault SA (0NQF.IL)

48.03
+0.58
+(1.23%)
At close: 5:43:02 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 202547.6048.2147.2748.0348.03469,991
May 2, 202547.0047.6846.7547.4547.45659,040
May 1, 202546.6246.6246.6246.6246.62-
Apr 30, 202547.1547.9446.3846.6246.622,188,814
Apr 29, 202546.6447.4346.4547.3547.355,558,985
Apr 28, 202546.7847.7546.5046.5446.54107,181
Apr 25, 202547.0047.2546.5146.8746.87110,569
Apr 24, 202545.0046.9344.9846.8546.85237,561
Apr 23, 202545.0045.5244.8744.8744.8714,317
Apr 22, 202543.7444.5543.8744.5144.51240,055
Apr 17, 202544.1044.1743.3743.9743.97100,551
Apr 16, 202544.2244.5643.5043.9343.931,519,464
Apr 15, 202544.1245.0843.9944.5144.5124,856
Apr 14, 202543.7144.0743.4843.9243.92532,565
Apr 11, 202542.9943.1841.8142.9442.9412,022
Apr 10, 202547.5645.8442.3842.7642.76698,896
Apr 9, 202540.8042.1740.4441.5741.57513,342
Apr 8, 202543.3343.6141.6242.1542.15220,172
Apr 7, 202541.2945.0040.9042.4442.4419,950
Apr 4, 202545.2045.2342.2444.2444.24238,618
Apr 3, 202546.4047.4545.3845.4245.4256,034
Apr 2, 202547.1047.6246.8747.2947.2946,882
Apr 1, 202546.8847.5546.4447.2247.2235,097
Mar 31, 202546.8548.0245.6646.6746.67628,647
Mar 28, 202548.9949.0147.2547.4447.44720,409
Mar 27, 202548.4449.8147.9849.4449.4499,034
Mar 26, 202550.0050.6849.0049.1249.12270,562
Mar 25, 202549.4049.9549.1149.7649.7640,013
Mar 24, 202547.6949.4447.8149.2349.2365,342
Mar 21, 202548.0048.1946.3747.2547.25184,507
Mar 20, 202549.2449.2647.7348.2548.25809,517
Mar 19, 202548.7649.2248.3249.1649.162,249,086
Mar 18, 202548.6149.5448.4648.8248.82116,945
Mar 17, 202548.4648.7748.2148.2548.2531,862
Mar 14, 202547.1048.4747.1148.2648.261,422,855
Mar 13, 202548.1448.2846.8047.9447.9470,898
Mar 12, 202547.8548.5747.3148.3348.33171,840
Mar 11, 202547.4048.1947.0547.4447.44134,822
Mar 10, 202548.0148.1246.4447.4647.46256,142
Mar 7, 202548.6548.8547.0047.5947.591,080,432
Mar 6, 202550.0050.1048.2649.0249.0268,106
Mar 5, 202549.3050.4249.1949.6549.65253,878
Mar 4, 202550.1050.2447.4347.9747.97221,253
Mar 3, 202549.5552.5449.4950.5750.5781,729
Feb 28, 202549.0349.9348.6649.9249.921,876,768
Feb 27, 202548.9450.1648.8449.7949.79188,450
Feb 26, 202548.5049.7047.8049.6149.6168,179
Feb 25, 202547.6548.8646.8748.5848.58461,794
Feb 24, 202548.5849.4048.2248.9948.99106,431
Feb 21, 202549.0149.9048.3348.6548.6543,349
Feb 20, 202551.5151.3648.9749.0649.061,078,343
Feb 19, 202552.1752.2851.0651.3051.30600,225
Feb 18, 202551.9052.6852.2052.6352.6329,757
Feb 17, 202552.4853.2652.3052.5552.5584,276
Feb 14, 202551.7652.9051.5852.4952.49840,169
Feb 13, 202550.1752.1250.2451.7351.73517,634
Feb 12, 202548.9950.0048.9949.8049.8040,606
Feb 11, 202549.1949.3248.8348.9448.94225,169
Feb 10, 202549.1549.8949.1049.5149.51276,274
Feb 7, 202549.0850.1248.7849.0549.0518,491
Feb 6, 202547.8149.1347.6648.8148.8142,723
Feb 5, 202548.5248.6847.4047.7447.7442,417
Feb 4, 202548.8549.5948.6749.2749.2727,014
Feb 3, 202548.4049.5547.7949.4449.44247,194
Jan 31, 202549.7650.1049.5349.6049.6088,509
Jan 30, 202549.7449.9449.5849.7949.79411,598
Jan 29, 202549.2449.6849.1649.6149.6127,598
Jan 28, 202549.2449.5948.7549.3549.35133,718
Jan 27, 202548.9249.5948.8349.1749.17242,896
Jan 24, 202549.0550.1248.9849.1249.12138,840
Jan 23, 202549.7449.8048.2048.4048.401,004,334
Jan 22, 202548.4949.7248.3349.6549.652,834,241
Jan 21, 202547.7448.7647.1848.2348.23460,752
Jan 20, 202548.5449.0848.1748.3148.31590,083
Jan 17, 202548.9949.6648.3848.7648.7673,990
Jan 16, 202547.5149.5948.1548.4948.49853,713
Jan 15, 202546.8547.7046.5747.6447.64424,621
Jan 14, 202546.1747.2546.2846.5446.5493,395
Jan 13, 202545.6846.2645.3345.7945.7971,569
Jan 10, 202545.7145.9845.1945.5645.5625,735
Jan 9, 202546.9046.9245.8146.1046.10350,952
Jan 8, 202547.3147.4346.5046.9846.9839,378
Jan 7, 202546.8747.6446.7147.4347.43103,689
Jan 6, 202545.9447.9546.2147.1247.12128,402
Jan 3, 202546.9447.0745.9746.1246.12223,994
Jan 2, 202546.8547.5246.3647.1047.1060,770
Dec 31, 202446.5147.1146.5047.0747.073,846
Dec 30, 202446.6547.0946.5346.6646.6652,526
Dec 27, 202446.9947.1446.6846.9446.94356,600
Dec 24, 202446.4047.2946.5347.1347.1325,294
Dec 23, 202446.8947.0846.2146.3546.35982,210
Dec 20, 202446.0046.9445.0646.8846.88151,425
Dec 19, 202446.3547.7346.1446.5646.56650,394
Dec 18, 202447.2047.7846.6546.9546.95908,809
Dec 17, 202444.0544.8343.9244.4344.43298,634
Dec 16, 202444.5144.9643.6744.0844.083,964,406
Dec 13, 202444.0045.3744.0744.6944.691,024,765
Dec 12, 202443.9944.6143.8844.1644.16141,798
Dec 11, 202443.9644.5443.7644.0644.061,645,407
Dec 10, 202443.6044.2343.6144.1144.11643,416
Dec 9, 202443.9944.5543.6543.7243.72167,102
Dec 6, 202443.0044.2442.6143.8943.89115,042
Dec 5, 202442.0042.9541.6442.7842.78174,813
Dec 4, 202439.7442.1539.7641.7441.74116,782
Dec 3, 202439.5840.3539.5639.7839.7849,797
Dec 2, 202439.7640.5338.4539.4039.40132,831
Nov 29, 202439.4040.7439.1940.7040.70376,444
Nov 28, 202439.0339.9938.7839.6739.67654,830
Nov 27, 202439.0039.2538.3439.1939.19158,045
Nov 26, 202439.6539.9039.1339.4839.48363,222
Nov 25, 202440.5640.8939.1240.0440.04105,813
Nov 22, 202440.7241.1339.7640.2440.2479,021
Nov 21, 202440.6440.7139.8340.5640.562,816,850
Nov 20, 202441.3141.7240.4740.5140.51354,762
Nov 19, 202441.7641.9540.2741.4941.4993,707
Nov 18, 202441.2841.9041.0641.8041.80508,650
Nov 15, 202440.8041.6340.8741.0841.0838,821
Nov 14, 202440.6441.5040.5341.2041.20523,025
Nov 13, 202440.7640.8639.9140.3540.3596,587
Nov 12, 202441.3141.5440.5940.6940.6950,953
Nov 11, 202440.7241.3340.2340.9240.9247,002
Nov 8, 202440.3140.8939.9140.5940.5961,327
Nov 7, 202440.1040.6839.4140.5640.56860,402
Nov 6, 202441.0542.2240.2640.4240.42495,705
Nov 5, 202440.9641.0840.4240.7440.74308,267
Nov 4, 202440.9041.6940.7840.9040.90159,056
Nov 1, 202441.5641.7940.6241.2341.23513,201
Oct 31, 202441.5841.9941.4041.8041.80350,061
Oct 30, 202442.5142.4641.5741.9641.96359,049
Oct 29, 202443.0943.8042.7142.7242.721,650,119
Oct 28, 202443.2143.9642.6043.3443.3448,599
Oct 25, 202441.8543.5441.8643.0343.03476,072
Oct 24, 202442.0043.5241.1342.0042.00351,062
Oct 23, 202440.6541.8240.2740.2840.281,283,463
Oct 22, 202440.4040.9840.4240.9040.90722,078
Oct 21, 202440.3140.8240.0940.5140.51634,956
Oct 18, 202440.2341.0940.2540.4440.441,265,625
Oct 17, 202439.8840.8239.7740.3740.371,508,135
Oct 16, 202438.5440.3038.3840.1040.1083,004
Oct 15, 202439.2239.5538.7039.0639.061,555,759
Oct 14, 202439.4139.5339.0239.3739.37514,638
Oct 11, 202439.3139.8239.1339.2439.24199,729
Oct 10, 202439.1739.5338.9239.2739.27550,353
Oct 9, 202438.8339.4437.9839.3539.35267,551
Oct 8, 202437.5138.6937.0437.9437.94558,043
Oct 7, 202437.1737.1536.2336.8136.81328,770
Oct 4, 202435.9437.2735.9236.9636.961,399,743
Oct 3, 202436.3536.6635.5835.8535.851,106,642
Oct 2, 202438.4037.7736.4936.5136.51952,857
Oct 1, 202438.6038.9937.4737.8237.821,455,285
Sep 30, 202440.2040.4738.5338.9938.992,092,270
Sep 27, 202440.0541.5840.0341.2941.291,065,242
Sep 26, 202439.4040.2939.3239.9439.94117,132
Sep 25, 202438.8739.4338.7438.9538.95910,697
Sep 24, 202439.4339.9839.2739.4739.47280,097
Sep 23, 202438.4739.0837.9338.7238.721,339,522
Sep 20, 202438.7239.0137.7638.3638.3673,648
Sep 19, 202439.4040.0739.2739.3239.32125,664
Sep 18, 202439.4239.6739.3239.4239.42220,743
Sep 17, 202438.9039.6938.4839.3339.33334,926
Sep 16, 202439.6439.0438.1638.7838.781,352,196
Sep 13, 202438.9439.5238.5239.1539.15476,845
Sep 12, 202439.1239.2038.0838.1138.1147,909
Sep 11, 202438.5138.9137.6538.5138.5181,915
Sep 10, 202440.1039.7837.3138.3838.38120,857
Sep 9, 202440.4040.4439.4739.4939.4991,357
Sep 6, 202441.4541.4939.9840.0340.0370,963
Sep 5, 202441.1542.1841.0641.5141.511,464,735
Sep 4, 202441.1041.5540.9841.2641.26143,000
Sep 3, 202442.8042.7941.2541.7441.74180,288
Sep 2, 202442.9943.3542.1242.8542.85196,093
Aug 30, 202443.2743.5142.8842.9042.90701,803
Aug 29, 202443.2343.2642.9043.1343.13166,523
Aug 28, 202443.1743.2642.7442.9742.97251,459
Aug 27, 202443.1943.7643.1943.2643.26324,386
Aug 23, 202443.1243.5843.0143.2743.27762,103
Aug 22, 202443.8043.3642.7543.0443.04482,951
Aug 21, 202442.4743.3142.2343.1543.15448,274
Aug 20, 202441.7842.7741.7142.4242.42128,498
Aug 19, 202441.6942.2041.3341.8441.8420,468
Aug 16, 202441.9741.9041.3541.4241.421,438,403
Aug 15, 202440.5641.5540.3541.2241.221,725,100
Aug 14, 202440.8040.7640.2840.3140.311,033,875
Aug 13, 202440.2740.5039.8540.2440.24406,616
Aug 12, 202440.9040.7940.1240.2240.221,212,555
Aug 9, 202440.6140.9740.3140.5640.5620,739
Aug 8, 202440.1540.4939.7140.3740.371,200,063
Aug 7, 202440.9041.7540.2640.2640.26161,966
Aug 6, 202440.4240.9939.2939.7639.76113,941
Aug 5, 202441.2340.6139.2540.4540.45439,456
Aug 2, 202443.2643.1541.4241.7641.761,114,141
Aug 1, 202444.8544.6943.0243.4643.46617,921
Jul 31, 202444.0544.9043.9744.6744.67154,278
Jul 30, 202443.2244.6643.2844.0844.08145,953
Jul 29, 202443.8944.2043.2043.2243.22697,313
Jul 26, 202444.0444.5243.0343.8743.87202,775
Jul 25, 202445.0044.6541.8844.0644.062,314,267
Jul 24, 202447.5148.0647.2447.5847.58247,575
Jul 23, 202448.4448.6147.6647.7647.76201,860
Jul 22, 202448.2548.7348.2148.3148.31732,232
Jul 19, 202448.8649.0848.2348.2348.23992,926
Jul 18, 202449.9750.3849.0449.1349.1366,164
Jul 17, 202449.9050.3049.3249.6749.6794,362
Jul 16, 202449.9451.3649.6550.0250.02756,597
Jul 15, 202450.2850.5449.6950.2950.2924,691
Jul 12, 202450.0050.5249.6650.1750.1735,181
Jul 11, 202449.3550.2249.1049.9749.9716,218
Jul 10, 202449.3049.7748.8149.3349.3319,889
Jul 9, 202449.8950.4248.4049.1049.10463,670
Jul 8, 202449.9150.6249.5049.9049.90398,927
Jul 5, 202449.2450.7049.7049.9749.97111,158
Jul 4, 202449.6351.2649.4350.3250.32105,702
Jul 3, 202449.7650.3448.8049.8049.80278,395
Jul 2, 202448.1249.6547.9149.0649.0634,406
Jul 1, 202447.7949.8047.5548.1748.1772,709
Jun 28, 202447.1548.0447.1847.7247.72626,029
Jun 27, 202446.9047.6245.7847.2647.26149,564
Jun 26, 202448.5048.4047.0547.1247.121,013,179
Jun 25, 202448.8549.0147.8648.2648.262,315,078
Jun 24, 202448.1550.4848.2148.6248.6272,926
Jun 21, 202450.0050.4848.2248.6048.60101,310
Jun 20, 202450.0050.3049.6450.0850.0837,475
Jun 19, 202449.2050.4249.6550.0550.05116,611
Jun 18, 202449.2449.9449.0349.4949.49906,046
Jun 17, 202447.7949.3348.0548.6548.6564,145
Jun 14, 202449.5149.7747.5347.8347.831,865,591
Jun 13, 202450.9950.7049.0849.2549.25199,732
Jun 12, 202450.2851.2249.9750.8650.86203,423
Jun 11, 202451.4052.4450.1450.4850.48120,168
Jun 10, 202450.6051.6449.7351.4151.4199,892
Jun 7, 202451.7952.2450.4450.9950.991,225,840
Jun 6, 202452.2452.6651.4852.0352.035,086,217
Jun 5, 202452.2853.3652.0652.2552.256,634,291
Jun 4, 202453.4753.3852.2052.5052.5013,665
Jun 3, 202453.7854.5253.6453.8553.8547,030
May 31, 202453.4554.3252.7053.4853.48211,022
May 30, 202453.3054.4252.7853.8553.8533,387
May 29, 202452.2253.7651.3853.2553.255,250,762
May 28, 202450.1952.0250.0652.0152.012,801,552
May 24, 202448.1050.6447.5250.3750.37141,744
May 23, 202448.1248.6047.5247.7547.75114,756
May 22, 2024 1.85 Dividend
May 22, 202448.2248.1146.5848.1048.10123,095
May 21, 202449.7450.1048.6549.3147.46500,269
May 20, 202450.0050.5849.7949.9348.06180,422
May 17, 202449.6050.3849.4450.2048.3281,951
May 16, 202449.9050.4249.2949.8347.9684,606
May 15, 202449.7450.2249.2249.9348.062,772,247
May 14, 202448.9250.3649.0549.9048.022,115,284
May 13, 202448.2149.6848.0149.3147.46108,204
May 10, 202448.5348.8447.9548.1846.3766,266
May 9, 202447.8348.9747.5648.3346.5211,486
May 8, 202448.2648.4847.5647.8446.0598,814
May 7, 202448.2148.8547.7047.9946.191,335,498

Related Tickers

TOMA.SG Toyota Motor Corp
167.00
-0.89%
 
WI4.HM Weichai Power Co Ltd
1.7350
+0.06%
 
000800.SZ FAW Jiefang Group Co.,Ltd
7.25
+0.69%
 
1BMW.MI Bayerische Motoren Werke Aktiengesellschaft
74.96
-0.32%
 
A4N1.F Polestar Automotive Holding UK PLC
0.9280
-0.43%
 
7269.T Suzuki Motor Corporation
1,781.00
+1.51%
 
0NXX.IL Mercedes-Benz Group AG
54.16
+1.43%
 
MBG.BE Mercedes-Benz Group AG
54.34
+0.20%
 
CH2A.DU Lucid Group Inc
2.0340
-3.78%
 
0FM1.IL Piaggio & C. SpA
1.7350
-2.61%